Skip to main content
VHUB logo

VenHub Global, Inc.

VHUBNASDAQConsumer StaplesGrocery Stores

$0.32Today:- (-)

As of Oct 26, 2026 close

Market cap
$27.44M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.32$40.30
Volume (live)
-
Avg. volume (3M)
242.55K

VenHub Global (VHUB) Historical Stock Prices

Analyze VenHub Global (VHUB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

VenHub Global (VHUB) Interactive Price Chart

Interactive historical price chart showing VenHub Global stock price movements and trends across multiple time periods.

Loading chart...

VHUB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VHUB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.340.340.310.320.32124.06K
Oct 23, 20260.330.430.330.340.3462.18K
Oct 22, 20260.330.390.330.340.3434.28K
Oct 21, 20260.390.410.340.340.3467.52K
Oct 20, 20260.350.380.340.370.3755.96K
Oct 19, 20260.360.380.320.330.33209.48K
Oct 16, 20260.390.390.350.370.3783.24K
Oct 15, 20260.370.390.360.370.37187.49K
Oct 14, 20260.380.400.360.370.37168.17K
Oct 13, 20260.400.410.370.390.39179.23K
Oct 12, 20260.410.430.380.420.42142.13K
Oct 9, 20260.400.430.390.420.4261.18K
Oct 8, 20260.530.530.390.400.40659.87K
Oct 7, 20260.430.470.410.470.4768.16K
Oct 6, 20260.420.460.410.410.4182.79K
Oct 5, 20260.440.470.430.430.43159.36K
Oct 2, 20260.480.490.440.480.48154.55K
Oct 1, 20260.480.490.450.470.47114.89K
Sep 30, 20260.540.540.470.470.47234.40K
Sep 29, 20260.540.580.520.530.5353.02K
Sep 28, 20260.520.590.510.560.56100.40K
Sep 25, 20260.520.550.490.540.54135.51K
Sep 24, 20260.520.540.500.520.52135.52K
Sep 23, 20260.580.580.510.530.53223.75K
Sep 22, 20260.610.630.570.580.58162.84K
Sep 21, 20260.710.720.610.610.61226.22K
Sep 18, 20260.740.900.670.680.682.55M
Sep 17, 20260.720.800.670.710.71339.31K
Sep 16, 20260.790.800.720.730.73222.46K
Sep 15, 20260.830.970.780.790.79275.49K
Sep 14, 20261.001.050.830.850.85445.85K
Sep 11, 20260.851.000.850.920.92199.08K
Sep 10, 20260.880.900.820.850.85152.62K
Sep 9, 20260.800.960.800.830.83309.27K
Sep 8, 20260.841.050.780.800.80653.00K
Sep 4, 20260.820.920.800.830.8323.12K
Sep 3, 20260.830.850.800.820.8220.17K
Sep 2, 20260.830.860.770.820.8263.48K
Sep 1, 20260.860.900.810.840.8433.87K
Aug 31, 20260.890.950.860.880.8842.60K
Aug 28, 20260.870.930.850.880.8859.07K
Aug 27, 20260.810.910.750.870.8773.08K
Aug 26, 20260.780.820.760.780.7841.54K
Aug 25, 20260.800.840.760.800.8061.99K
Aug 24, 20260.790.840.720.810.8147.41K
Aug 21, 20260.690.860.690.820.82130.40K
Aug 20, 20260.690.770.660.760.7654.60K
Aug 19, 20260.670.700.650.690.6978.03K
Aug 18, 20260.670.670.620.670.6763.36K
Aug 17, 20260.680.720.660.660.6671.39K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.